Stockscreener 앱 받기
25.57
0.24%
0.06
시간 외 거래:
25.57
iShares MSCI Chile ETF 주식 (ECH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.61 | $25.45 | $0.155 | 188,734.0 | +0.24% |
| 2024-11-20 | $25.66 | $25.40 | $0.26 | 95,438.0 | +0.39% |
| 2024-11-19 | $25.58 | $25.31 | $0.27 | 176,664.0 | +0.04% |
| 2024-11-18 | $25.52 | $25.05 | $0.47 | 417,462.0 | +1.72% |
| 2024-11-15 | $25.02 | $24.81 | $0.215 | 181,693.0 | +0.28% |
| 2024-11-14 | $25.24 | $24.90 | $0.34 | 172,050.0 | -0.88% |
| 2024-11-13 | $25.22 | $24.94 | $0.28 | 262,530.0 | +1.01% |
| 2024-11-12 | $25.02 | $24.81 | $0.215 | 252,368.0 | -0.80% |
| 2024-11-11 | $25.23 | $25.05 | $0.18 | 158,588.0 | -0.67% |
| 2024-11-08 | $25.58 | $25.17 | $0.41 | 168,861.0 | -2.77% |
| 2024-11-07 | $26.25 | $25.88 | $0.37 | 315,423.0 | +0.97% |
| 2024-11-06 | $25.86 | $25.02 | $0.84 | 260,718.0 | -0.23% |
| 2024-11-05 | $26.19 | $25.56 | $0.63 | 105,524.0 | -0.62% |
| 2024-11-04 | $26.34 | $25.78 | $0.56 | 774,017.0 | +1.25% |
| 2024-11-01 | $25.64 | $25.52 | $0.125 | 91,470.0 | +0.12% |
| 2024-10-31 | $25.73 | $25.41 | $0.3185 | 140,308.0 | -0.16% |
| 2024-10-30 | $26.09 | $25.57 | $0.52 | 333,300.0 | -2.66% |
| 2024-10-29 | $26.88 | $26.17 | $0.71 | 698,194.0 | -1.79% |
| 2024-10-28 | $27.09 | $26.79 | $0.30 | 167,757.0 | -0.67% |
| 2024-10-25 | $27.01 | $26.85 | $0.16 | 126,510.0 | +0.04% |
| 2024-10-24 | $27.04 | $26.73 | $0.31 | 276,782.0 | +0.63% |
| 2024-10-23 | $26.86 | $26.41 | $0.455 | 584,118.0 | +0.83% |
iShares MSCI Chile ETF 주식 (ECH) 연도별 가격 이력
이 심층 분석에서는 iShares MSCI Chile ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iShares MSCI Chile ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.34 | $24.81 | $1.53 | 3,810,274.0 | -0.04% |
| 2024-10 | $27.37 | $25.41 | $1.96 | 4,855,683.0 | -6.23% |
| 2024-09 | $27.82 | $24.71 | $3.11 | 3,601,055.0 | +2.33% |
| 2024-08 | $27.14 | $23.79 | $3.35 | 4,438,727.0 | +2.50% |
| 2024-07 | $27.50 | $25.30 | $2.20 | 4,779,417.0 | +0.54% |
| 2024-06 | $28.64 | $25.50 | $3.14 | 5,532,372.0 | -8.36% |
| 2024-05 | $29.57 | $26.51 | $3.06 | 7,169,616.0 | +5.73% |
| 2024-04 | $27.99 | $25.55 | $2.44 | 5,313,096.0 | +0.49% |
| 2024-03 | $27.36 | $25.06 | $2.30 | 5,161,145.0 | +0.91% |
| 2024-02 | $26.50 | $24.44 | $2.06 | 4,742,611.0 | +3.54% |
| 2024-01 | $28.06 | $25.15 | $2.91 | 9,059,690.0 | -9.85% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.68 | $26.47 | $2.21 | 10,339,639.0 | +4.99% |
| 2023-11 | $27.01 | $24.18 | $2.83 | 7,978,155.0 | +10.94% |
| 2023-10 | $26.20 | $23.67 | $2.53 | 10,264,611.0 | -7.52% |
| 2023-09 | $28.79 | $25.23 | $3.55 | 17,094,865.0 | -7.09% |
| 2023-08 | $31.00 | $28.09 | $2.91 | 14,244,690.0 | -8.95% |
| 2023-07 | $32.06 | $29.00 | $3.06 | 14,167,203.0 | +6.10% |
| 2023-06 | $30.19 | $28.20 | $1.99 | 6,610,771.0 | +3.26% |
| 2023-05 | $30.55 | $27.58 | $2.97 | 11,719,537.0 | -0.53% |
| 2023-04 | $29.72 | $27.23 | $2.49 | 24,857,783.0 | -1.29% |
| 2023-03 | $29.49 | $26.51 | $2.98 | 33,602,828.0 | +2.38% |
| 2023-02 | $30.14 | $27.77 | $2.37 | 14,282,078.0 | -3.93% |
| 2023-01 | $29.32 | $25.10 | $4.22 | 9,497,176.0 | +8.01% |
iShares MSCI Chile ETF 주식 (ECH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.38 | $24.97 | $2.41 | 6,277,515.0 | -0.07% |
| 2022-11 | $27.82 | $24.20 | $3.62 | 7,732,445.0 | +9.89% |
| 2022-10 | $25.96 | $22.89 | $3.07 | 9,889,893.0 | +2.79% |
| 2022-09 | $30.26 | $23.62 | $6.64 | 23,513,737.0 | -13.58% |
| 2022-08 | $28.75 | $25.05 | $3.70 | 17,019,853.0 | +5.03% |
| 2022-07 | $26.55 | $21.74 | $4.81 | 7,040,581.0 | +9.85% |
| 2022-06 | $30.99 | $23.57 | $7.42 | 9,986,941.0 | -20.77% |
| 2022-05 | $30.97 | $24.41 | $6.56 | 10,949,529.0 | +19.65% |
| 2022-04 | $30.00 | $25.14 | $4.86 | 8,932,333.0 | -12.66% |
| 2022-03 | $29.81 | $25.12 | $4.69 | 11,658,111.0 | +11.72% |
| 2022-02 | $26.94 | $24.10 | $2.84 | 10,313,363.0 | -1.10% |
| 2022-01 | $27.08 | $22.86 | $4.21 | 18,329,763.0 | +13.95% |
1.22%
자본화:
|
볼륨(24시간):